56,340€
0,18%
Echtzeit-Aktienkurs Covestro AG
Bid:
Ask:
Aktienkurse zur Covestro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 56,33 | 56,46 | 56,17 | 56,36 | 0,04% | 378,00 |
| 14.01.2025 | 56,40 | 56,50 | 55,96 | 56,34 | -0,11% | 3.402,00 |
| 13.01.2025 | 56,44 | 56,55 | 56,28 | 56,40 | -0,42% | - |
| 10.01.2025 | 56,29 | 56,70 | 56,16 | 56,64 | 0,60% | 28.075,00 |
| 09.01.2025 | 55,95 | 56,40 | 55,70 | 56,30 | 0,75% | 9.920,00 |
| 08.01.2025 | 55,75 | 56,41 | 55,50 | 55,88 | 0,04% | 31.900,00 |
| 07.01.2025 | 55,98 | 56,15 | 55,72 | 55,86 | -0,32% | 4.660,00 |
| 06.01.2025 | 55,66 | 56,24 | 55,50 | 56,04 | 0,54% | 8.197,00 |
| 03.01.2025 | 55,93 | 55,93 | 55,52 | 55,74 | -0,13% | 14.084,00 |
| 02.01.2025 | 55,89 | 56,53 | 55,66 | 55,81 | -0,71% | 35.318,00 |
| 30.12.2024 | 56,43 | 56,67 | 56,02 | 56,21 | -0,48% | 4.590,00 |
| 27.12.2024 | 57,82 | 58,04 | 55,96 | 56,48 | -2,57% | 5.770,00 |
| 23.12.2024 | 57,05 | 58,16 | 56,49 | 57,97 | 1,77% | 38.242,00 |
| 20.12.2024 | 56,97 | 57,18 | 56,64 | 56,96 | -0,07% | 29.316,00 |
| 19.12.2024 | 56,45 | 57,28 | 56,41 | 57,00 | 1,03% | 36.891,00 |
| 18.12.2024 | 56,55 | 57,14 | 56,12 | 56,42 | -0,21% | 39.994,00 |
| 17.12.2024 | 57,17 | 57,32 | 56,54 | 56,54 | -1,15% | 16.384,00 |
| 16.12.2024 | 57,64 | 57,98 | 57,19 | 57,20 | -0,81% | 82.120,00 |
| 13.12.2024 | 57,81 | 57,96 | 57,67 | 57,67 | -0,19% | 96.210,00 |
| 12.12.2024 | 57,83 | 58,08 | 57,78 | 57,78 | -0,10% | 34.713,00 |
| 11.12.2024 | 57,95 | 58,20 | 57,70 | 57,84 | -0,21% | 44.209,00 |
| 10.12.2024 | 57,71 | 58,08 | 57,71 | 57,96 | 0,35% | 33.908,00 |
| 09.12.2024 | 57,74 | 58,00 | 57,66 | 57,76 | -0,07% | 104.555,00 |
| 06.12.2024 | 57,79 | 57,94 | 57,62 | 57,80 | 0,02% | 70.070,00 |
| 05.12.2024 | 57,48 | 58,00 | 57,48 | 57,79 | 0,50% | 13.360,00 |
| 04.12.2024 | 57,81 | 57,94 | 57,42 | 57,50 | -0,50% | 38.402,00 |
| 03.12.2024 | 57,97 | 58,10 | 57,77 | 57,79 | -0,24% | 28.173,00 |
| 02.12.2024 | 57,55 | 58,65 | 57,45 | 57,93 | 0,50% | 102.068,00 |
| 29.11.2024 | 57,43 | 57,70 | 57,06 | 57,64 | 0,10% | 7.696,00 |
| 28.11.2024 | 57,36 | 57,60 | 57,26 | 57,58 | 0,40% | 32.016,00 |
| 27.11.2024 | 57,40 | 57,56 | 57,26 | 57,35 | -0,14% | 123.247,00 |
| 26.11.2024 | 57,55 | 57,72 | 57,30 | 57,43 | -0,31% | 22.589,00 |
| 25.11.2024 | 57,15 | 57,79 | 57,10 | 57,61 | 0,72% | 40.915,00 |
| 22.11.2024 | 57,11 | 57,33 | 57,04 | 57,20 | 0,11% | 30.189,00 |
| 21.11.2024 | 57,48 | 57,49 | 57,04 | 57,14 | -0,45% | 11.898,00 |
| 20.11.2024 | 57,35 | 57,49 | 57,18 | 57,40 | 0,31% | 16.459,00 |
| 19.11.2024 | 57,17 | 57,29 | 56,98 | 57,22 | 0,14% | 8.203,00 |
| 18.11.2024 | 57,18 | 57,28 | 56,98 | 57,14 | -0,28% | 124.031,00 |
| 15.11.2024 | 57,02 | 57,40 | 57,01 | 57,30 | 0,51% | 25.023,00 |
| 14.11.2024 | 57,07 | 57,20 | 56,97 | 57,01 | -0,16% | 43.253,00 |
| 13.11.2024 | 56,96 | 57,24 | 56,88 | 57,10 | 0,23% | 39.254,00 |
| 12.11.2024 | 57,40 | 57,48 | 56,83 | 56,97 | -0,71% | 37.827,00 |
| 11.11.2024 | 57,54 | 57,68 | 57,32 | 57,38 | -0,10% | 88.311,00 |
| 08.11.2024 | 57,81 | 57,82 | 57,26 | 57,44 | -0,66% | 47.799,00 |
| 07.11.2024 | 58,03 | 58,08 | 57,24 | 57,82 | -0,36% | 21.624,00 |
| 06.11.2024 | 57,97 | 58,12 | 57,89 | 58,03 | 0,05% | 74.472,00 |
| 05.11.2024 | 57,93 | 58,10 | 57,93 | 58,00 | 0,24% | 42.933,00 |
| 04.11.2024 | 58,18 | 58,26 | 57,84 | 57,86 | -0,53% | 72.087,00 |
| 01.11.2024 | 58,23 | 58,25 | 58,08 | 58,17 | -0,05% | 26.747,00 |
| 31.10.2024 | 58,25 | 58,32 | 58,18 | 58,20 | -0,10% | 34.325,00 |
| 30.10.2024 | 58,19 | 58,40 | 58,19 | 58,26 | 0,03% | 25.984,00 |
| 29.10.2024 | 58,34 | 58,36 | 58,20 | 58,24 | -0,05% | 21.285,00 |
| 28.10.2024 | 58,25 | 58,45 | 58,15 | 58,27 | -0,02% | 54.040,00 |
| 25.10.2024 | 58,32 | 58,49 | 58,11 | 58,28 | -0,07% | 31.960,00 |
| 24.10.2024 | 58,28 | 58,42 | 58,27 | 58,32 | 0,10% | 13.592,00 |
| 23.10.2024 | 58,40 | 58,46 | 58,24 | 58,26 | -0,26% | 18.763,00 |
| 22.10.2024 | 58,42 | 58,48 | 58,34 | 58,41 | -0,02% | 56.263,00 |
| 21.10.2024 | 58,42 | 58,48 | 58,34 | 58,42 | 0,00% | 60.416,00 |
| 18.10.2024 | 58,34 | 58,46 | 58,32 | 58,42 | 0,14% | 28.821,00 |
| 17.10.2024 | 58,33 | 58,46 | 58,28 | 58,34 | 0,05% | 28.435,00 |
| 16.10.2024 | 58,41 | 58,50 | 58,30 | 58,31 | -0,15% | 55.872,00 |
| 15.10.2024 | 58,33 | 58,47 | 58,31 | 58,40 | 0,10% | 47.268,00 |
| 14.10.2024 | 58,48 | 58,48 | 58,28 | 58,34 | 0,05% | 25.693,00 |
| 11.10.2024 | 58,28 | 58,38 | 58,24 | 58,31 | 0,07% | 67.047,00 |
| 10.10.2024 | 58,30 | 58,32 | 58,25 | 58,27 | -0,05% | 121.656,00 |
| 09.10.2024 | 58,35 | 58,38 | 58,26 | 58,30 | -0,05% | 42.203,00 |
| 08.10.2024 | 58,16 | 58,38 | 58,05 | 58,33 | 0,29% | 55.052,00 |
| 07.10.2024 | 58,44 | 58,45 | 58,11 | 58,16 | -0,50% | 52.808,00 |
| 04.10.2024 | 58,43 | 58,54 | 58,32 | 58,45 | 0,03% | 41.735,00 |
| 03.10.2024 | 58,15 | 58,53 | 58,13 | 58,43 | 0,43% | 26.205,00 |
| 02.10.2024 | 58,25 | 58,42 | 58,06 | 58,18 | -0,19% | 43.604,00 |
| 01.10.2024 | 57,96 | 60,10 | 57,45 | 58,29 | 0,85% | 103.512,00 |
| 30.09.2024 | 54,77 | 57,93 | 54,46 | 57,80 | 5,63% | 51.760,00 |
| 27.09.2024 | 54,02 | 55,24 | 53,96 | 54,72 | 1,28% | 34.851,00 |
| 26.09.2024 | 54,56 | 54,62 | 53,32 | 54,03 | -0,30% | 59.403,00 |
| 25.09.2024 | 54,60 | 55,26 | 54,17 | 54,19 | -1,06% | 48.167,00 |
| 24.09.2024 | 54,76 | 54,88 | 54,44 | 54,77 | 0,37% | 12.236,00 |
| 23.09.2024 | 54,31 | 54,80 | 53,84 | 54,57 | 0,74% | 14.632,00 |
| 20.09.2024 | 54,76 | 54,88 | 53,92 | 54,17 | -1,15% | 17.194,00 |
| 19.09.2024 | 55,05 | 55,62 | 54,78 | 54,80 | -0,07% | 16.950,00 |
| 18.09.2024 | 55,58 | 55,62 | 54,54 | 54,84 | -1,31% | 23.221,00 |
| 17.09.2024 | 55,76 | 55,98 | 55,37 | 55,57 | -0,36% | 10.995,00 |
| 16.09.2024 | 56,16 | 56,28 | 55,56 | 55,77 | -0,87% | 37.334,00 |
| 13.09.2024 | 56,40 | 56,50 | 55,84 | 56,26 | 0,46% | 17.974,00 |
| 12.09.2024 | 56,40 | 56,46 | 55,38 | 56,00 | -0,53% | 19.222,00 |
| 11.09.2024 | 57,25 | 57,26 | 55,66 | 56,30 | 1,72% | 47.661,00 |
| 10.09.2024 | 55,66 | 55,84 | 54,94 | 55,35 | -0,79% | 17.061,00 |
| 09.09.2024 | 55,30 | 55,86 | 55,21 | 55,79 | 1,33% | 30.847,00 |
| 06.09.2024 | 55,41 | 55,62 | 54,96 | 55,06 | -0,69% | 25.324,00 |
| 05.09.2024 | 55,32 | 55,69 | 54,82 | 55,44 | 0,45% | 157.853,00 |
| 04.09.2024 | 54,15 | 55,58 | 54,09 | 55,19 | 1,25% | 40.285,00 |
| 03.09.2024 | 55,00 | 55,44 | 54,43 | 54,51 | -0,89% | 29.596,00 |
| 02.09.2024 | 55,42 | 55,58 | 55,00 | 55,00 | -0,94% | 45.529,00 |
| 30.08.2024 | 55,51 | 55,62 | 55,42 | 55,52 | 0,36% | 29.372,00 |
| 29.08.2024 | 55,76 | 55,98 | 55,21 | 55,32 | -0,40% | 48.885,00 |
| 28.08.2024 | 53,91 | 56,56 | 53,87 | 55,54 | 3,10% | 43.137,00 |
| 27.08.2024 | 53,62 | 54,06 | 53,56 | 53,87 | 0,41% | 13.544,00 |
| 26.08.2024 | 53,58 | 53,96 | 53,26 | 53,65 | 0,02% | 5.240,00 |
| 23.08.2024 | 53,61 | 54,00 | 53,45 | 53,64 | 0,28% | 17.160,00 |
| 22.08.2024 | 53,89 | 54,20 | 53,44 | 53,49 | -0,94% | 41.500,00 |